Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 15.63 | 15.67 | 15.11 | 15.11 | 13,774,733 | -0.52(-3.34%) |
Mar 30, 2000 | 15.17 | 16.07 | 15.17 | 15.63 | 29,212,698 | +0.54(+3.58%) |
Mar 29, 2000 | 14.58 | 15.15 | 14.58 | 15.09 | 25,322,292 | +0.64(+4.46%) |
Mar 28, 2000 | 14.56 | 14.97 | 14.44 | 14.44 | 21,253,226 | -0.12(-0.82%) |
Mar 27, 2000 | 15.13 | 15.17 | 14.56 | 14.56 | 16,380,662 | -0.56(-3.72%) |
Mar 24, 2000 | 15.13 | 15.19 | 14.93 | 15.13 | 13,631,495 | +0.00(+0.00%) |
Mar 23, 2000 | 15.15 | 15.57 | 14.95 | 15.13 | 16,066,223 | -0.02(-0.13%) |
Mar 22, 2000 | 15.77 | 15.77 | 14.87 | 15.15 | 18,466,462 | -0.77(-4.81%) |
Mar 21, 2000 | 15.63 | 15.99 | 15.25 | 15.91 | 13,336,631 | +0.28(+1.81%) |
Mar 20, 2000 | 15.77 | 15.77 | 15.47 | 15.63 | 10,507,921 | -0.18(-1.16%) |
Mar 17, 2000 | 16.01 | 16.07 | 15.69 | 15.81 | 22,583,688 | -0.20(-1.25%) |
Mar 16, 2000 | 15.63 | 16.05 | 15.63 | 16.01 | 27,367,388 | +0.70(+4.61%) |
Mar 15, 2000 | 14.00 | 15.39 | 14.00 | 15.31 | 34,408,712 | +1.37(+9.81%) |
Mar 14, 2000 | 14.08 | 14.26 | 13.80 | 13.94 | 17,342,622 | -0.14(-1.01%) |
Mar 13, 2000 | 14.26 | 14.26 | 13.88 | 14.08 | 24,313,104 | -0.56(-3.85%) |
Mar 10, 2000 | 15.01 | 15.01 | 14.18 | 14.64 | 21,858,490 | -0.40(-2.67%) |
Mar 09, 2000 | 15.29 | 15.31 | 14.77 | 15.05 | 19,255,668 | -0.24(-1.58%) |
Mar 08, 2000 | 15.17 | 15.47 | 14.77 | 15.29 | 22,437,344 | +0.12(+0.78%) |
Mar 07, 2000 | 15.77 | 15.77 | 14.42 | 15.17 | 36,415,904 | -0.60(-3.82%) |
Mar 06, 2000 | 15.93 | 15.93 | 15.55 | 15.77 | 12,225,530 | -0.36(-2.25%) |
Mar 03, 2000 | 15.97 | 16.21 | 15.79 | 16.13 | 14,007,766 | +0.16(+1.01%) |
Mar 02, 2000 | 16.41 | 16.67 | 15.89 | 15.97 | 17,662,344 | -0.44(-2.69%) |
Mar 01, 2000 | 15.83 | 16.54 | 15.83 | 16.41 | 24,264,944 | +0.76(+4.87%) |
Feb 29, 2000 | 15.71 | 15.71 | 15.33 | 15.65 | 16,078,652 | -0.22(-1.38%) |
Feb 28, 2000 | 15.67 | 15.99 | 15.31 | 15.87 | 16,773,400 | +0.20(+1.27%) |
Feb 25, 2000 | 16.03 | 16.31 | 15.47 | 15.67 | 16,946,466 | -0.36(-2.25%) |
Feb 24, 2000 | 16.25 | 16.25 | 15.55 | 16.03 | 24,015,132 | -0.46(-2.81%) |
Feb 23, 2000 | 16.56 | 16.56 | 16.09 | 16.49 | 17,124,192 | -0.16(-0.97%) |
Feb 22, 2000 | 16.54 | 16.94 | 16.25 | 16.66 | 16,381,594 | +0.12(+0.72%) |
Feb 18, 2000 | 16.84 | 16.84 | 16.33 | 16.54 | 17,781,034 | -0.30(-1.78%) |
Feb 17, 2000 | 17.24 | 17.24 | 16.48 | 16.84 | 18,116,914 | -0.40(-2.33%) |
Feb 16, 2000 | 17.84 | 17.84 | 17.14 | 17.24 | 10,679,744 | -0.69(-3.82%) |
Feb 15, 2000 | 17.42 | 17.94 | 17.14 | 17.92 | 12,205,955 | +0.50(+2.88%) |
Feb 14, 2000 | 17.78 | 17.78 | 17.32 | 17.42 | 11,095,164 | -0.46(-2.57%) |
Feb 11, 2000 | 18.00 | 18.00 | 17.66 | 17.88 | 11,952,104 | -0.36(-1.99%) |
Feb 10, 2000 | 18.34 | 18.47 | 18.10 | 18.25 | 12,486,216 | -0.10(-0.54%) |
Feb 09, 2000 | 18.41 | 18.59 | 18.26 | 18.34 | 12,356,028 | -0.06(-0.33%) |
Feb 08, 2000 | 18.31 | 18.63 | 18.26 | 18.41 | 12,835,144 | +0.10(+0.55%) |
Feb 07, 2000 | 18.10 | 18.55 | 17.88 | 18.31 | 12,031,335 | +0.20(+1.12%) |
Feb 04, 2000 | 17.78 | 18.59 | 17.72 | 18.10 | 17,870,208 | +0.32(+1.81%) |
Feb 03, 2000 | 18.15 | 18.26 | 17.72 | 17.78 | 14,707,175 | -0.36(-2.00%) |
Feb 02, 2000 | 18.63 | 18.63 | 18.04 | 18.15 | 11,133,071 | -0.56(-3.01%) |
Feb 01, 2000 | 18.49 | 18.79 | 18.12 | 18.71 | 12,619,200 | +0.22(+1.20%) |
Jan 31, 2000 | 18.33 | 18.91 | 18.20 | 18.49 | 16,689,509 | +0.16(+0.88%) |
Jan 28, 2000 | 19.15 | 19.17 | 18.33 | 18.33 | 16,908,560 | -0.82(-4.30%) |
Jan 27, 2000 | 20.18 | 20.18 | 18.81 | 19.15 | 27,275,418 | -1.15(-5.65%) |
Jan 26, 2000 | 21.08 | 21.08 | 20.20 | 20.30 | 36,859,596 | -0.90(-4.27%) |
Jan 25, 2000 | 20.88 | 21.26 | 20.24 | 21.20 | 15,114,517 | +0.32(+1.54%) |
Jan 24, 2000 | 21.48 | 21.48 | 20.46 | 20.88 | 17,569,752 | -0.64(-2.99%) |
Jan 21, 2000 | 21.20 | 21.52 | 21.16 | 21.52 | 17,693,414 | +0.32(+1.52%) |
Jan 20, 2000 | 21.00 | 21.22 | 20.96 | 21.20 | 17,945,090 | +0.20(+0.95%) |
Jan 19, 2000 | 20.92 | 21.00 | 20.62 | 21.00 | 19,918,102 | +0.08(+0.38%) |
Jan 18, 2000 | 19.65 | 20.92 | 19.65 | 20.92 | 28,518,260 | +1.27(+6.45%) |
Jan 14, 2000 | 19.53 | 19.93 | 19.53 | 19.65 | 11,683,650 | +0.16(+0.83%) |
Jan 13, 2000 | 19.77 | 19.77 | 19.45 | 19.49 | 9,491,276 | -0.30(-1.53%) |
Jan 12, 2000 | 19.57 | 19.89 | 19.45 | 19.79 | 13,042,698 | +0.22(+1.13%) |
Jan 11, 2000 | 19.35 | 19.71 | 19.35 | 19.57 | 14,616,137 | +0.64(+3.40%) |
Jan 10, 2000 | 19.55 | 19.61 | 18.91 | 18.93 | 13,556,303 | -0.62(-3.19%) |
Jan 07, 2000 | 18.63 | 19.55 | 18.63 | 19.55 | 17,837,584 | +1.21(+6.58%) |
Jan 06, 2000 | 18.33 | 18.57 | 18.20 | 18.34 | 11,083,668 | +0.02(+0.11%) |
Jan 05, 2000 | 18.16 | 18.49 | 18.04 | 18.33 | 14,707,796 | +0.16(+0.89%) |
Jan 04, 2000 | 18.15 | 18.28 | 17.90 | 18.16 | 11,360,511 | +0.02(+0.11%) |